Sam-A Aluminium Company, Limited - 006110.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31,300	32,000	32,000	32,300	30,650	144,192
February 19, 2026	30,100	31,050	31,050	31,050	29,600	116,803
February 13, 2026	28,850	29,700	29,700	30,750	28,350	98,750
February 12, 2026	29,850	29,650	29,650	29,900	29,050	61,358
February 11, 2026	29,300	28,800	28,800	29,300	28,450	42,994
February 10, 2026	29,750	29,000	29,000	29,900	28,700	70,548
February 09, 2026	28,900	29,900	29,900	30,150	28,650	106,027
February 06, 2026	27,700	28,000	28,000	28,350	27,000	97,788
February 05, 2026	29,900	28,850	28,850	30,350	28,650	94,491
February 04, 2026	29,600	30,450	30,450	30,500	29,350	127,601
February 03, 2026	30,600	29,500	29,500	30,700	28,600	263,585
February 02, 2026	31,850	30,350	30,350	32,800	30,150	248,450
January 30, 2026	37,750	34,200	34,200	37,750	33,550	753,759
January 29, 2026	30,850	31,100	31,100	31,500	28,000	322,167
January 28, 2026	29,000	29,400	29,400	29,650	28,150	266,764
January 27, 2026	28,400	28,250	28,250	28,750	27,550	181,949
January 26, 2026	28,500	29,000	29,000	29,250	27,700	425,009
January 23, 2026	26,300	25,700	25,700	26,550	25,200	135,941
January 22, 2026	24,300	25,900	25,900	26,200	24,050	273,110
January 21, 2026	24,200	23,950	23,950	24,200	23,450	68,959
January 20, 2026	23,900	24,800	24,800	25,050	23,700	117,927
January 19, 2026	23,350	24,000	24,000	24,100	22,950	65,856
January 16, 2026	23,950	23,250	23,250	24,000	23,100	45,063
January 15, 2026	23,800	23,900	23,900	23,900	23,200	45,010
January 14, 2026	24,200	23,750	23,750	24,200	23,450	45,118
January 13, 2026	23,500	24,300	24,300	24,300	23,200	59,445
January 12, 2026	23,200	23,300	23,300	23,600	22,900	39,286
January 09, 2026	23,150	23,100	23,100	23,200	22,500	33,712
January 08, 2026	23,600	22,900	22,900	23,600	22,750	35,958
January 07, 2026	24,150	23,300	23,300	24,400	23,200	51,313
January 06, 2026	23,850	24,000	24,000	24,750	23,650	58,339
January 05, 2026	22,850	23,500	23,500	23,650	22,750	57,269
January 02, 2026	23,650	22,950	22,950	23,700	22,850	79,481
December 30, 2025	24,650	23,800	23,800	24,650	23,600	78,433
December 29, 2025	24,900	25,000	25,000	25,900	24,100	116,121
December 26, 2025	24,700	24,950	24,925	27,400	23,700	597,393
December 24, 2025	24,750	24,700	24,700	25,450	24,600	22,409
December 23, 2025	25,350	24,550	24,550	25,650	24,450	37,218
December 22, 2025	24,950	25,350	25,350	25,750	24,600	49,364
December 19, 2025	24,600	24,250	24,250	24,950	23,400	49,695
December 18, 2025	24,450	24,300	24,300	24,950	24,200	48,613
December 17, 2025	25,850	25,450	25,450	26,050	25,000	64,643
December 16, 2025	27,050	25,350	25,350	27,200	25,250	98,312
December 15, 2025	25,000	27,300	27,300	27,450	24,900	175,945
December 12, 2025	26,600	25,750	25,750	27,000	25,400	114,755
December 11, 2025	28,400	26,200	26,200	28,700	26,150	241,128
December 10, 2025	26,650	27,300	27,300	28,500	26,000	393,747
December 09, 2025	25,200	25,300	25,300	26,300	24,850	74,094
December 08, 2025	24,500	25,550	25,550	25,650	24,350	109,050
December 05, 2025	24,000	24,250	24,250	24,800	23,850	25,553
December 04, 2025	24,850	24,200	24,200	24,850	23,950	28,644
December 03, 2025	25,000	24,650	24,650	25,000	24,300	24,456
December 02, 2025	24,500	25,000	25,000	25,200	24,100	53,440
December 01, 2025	24,550	24,550	24,550	25,150	24,000	48,006
November 28, 2025	23,000	23,850	23,850	24,100	22,900	49,287
November 27, 2025	23,050	22,500	22,500	23,250	22,500	21,144
November 26, 2025	21,800	22,750	22,750	22,750	21,800	19,728
November 25, 2025	22,150	21,750	21,750	22,550	21,700	22,828
November 24, 2025	22,750	21,950	21,950	22,900	21,950	24,626
November 21, 2025	22,700	22,400	22,400	22,900	22,250	32,918

Sam-A Aluminium Company, Limited (006110.KS) KSC